Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computer Sciences (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 50.90 51.30 50.70 50.98 766,126 +0.19(+0.37%)
Apr 28, 2011 50.33 50.96 50.33 50.79 756,643 +0.25(+0.49%)
Apr 27, 2011 49.77 50.59 49.73 50.54 1,235,022 +0.88(+1.77%)
Apr 26, 2011 49.52 49.92 49.42 49.66 1,263,932 +0.25(+0.51%)
Apr 25, 2011 49.32 49.45 49.03 49.41 746,482 +0.28(+0.57%)
Apr 21, 2011 49.39 49.79 49.09 49.13 1,080,215 -0.20(-0.41%)
Apr 20, 2011 50.08 50.10 49.23 49.33 1,979,893 -0.36(-0.72%)
Apr 19, 2011 49.52 49.82 49.49 49.69 1,958,158 +0.27(+0.55%)
Apr 18, 2011 49.45 49.76 49.24 49.42 1,672,989 -0.63(-1.26%)
Apr 15, 2011 49.66 50.14 49.45 50.05 1,244,829 +0.42(+0.85%)
Apr 14, 2011 48.50 49.79 48.47 49.63 1,165,214 +0.72(+1.47%)
Apr 13, 2011 49.27 49.48 48.66 48.91 944,700 +0.19(+0.39%)
Apr 12, 2011 48.91 49.27 48.65 48.72 910,375 -0.47(-0.96%)
Apr 11, 2011 49.38 49.74 48.94 49.19 617,272 -0.36(-0.73%)
Apr 08, 2011 50.08 50.08 49.33 49.55 494,085 -0.27(-0.54%)
Apr 07, 2011 49.62 50.02 49.43 49.82 603,023 +0.08(+0.16%)
Apr 06, 2011 49.86 49.93 49.32 49.74 751,538 +0.16(+0.32%)
Apr 05, 2011 49.41 49.96 49.25 49.58 786,817 +0.18(+0.36%)
Apr 04, 2011 49.40 49.75 49.20 49.40 500,119 +0.02(+0.04%)
Apr 01, 2011 49.23 49.50 48.72 49.38 795,989 +0.65(+1.33%)
Mar 31, 2011 48.98 49.16 48.65 48.73 876,433 -0.25(-0.51%)
Mar 30, 2011 49.16 49.28 48.79 48.98 665,638 +0.09(+0.18%)
Mar 29, 2011 48.70 48.95 48.43 48.89 614,084 +0.40(+0.82%)
Mar 28, 2011 49.24 49.32 48.40 48.49 745,471 -0.68(-1.38%)
Mar 25, 2011 49.16 49.43 48.83 49.17 822,082 +0.25(+0.51%)
Mar 24, 2011 48.59 49.18 48.24 48.92 896,524 +0.58(+1.20%)
Mar 23, 2011 47.96 48.48 47.76 48.34 614,699 +0.29(+0.60%)
Mar 22, 2011 48.54 48.56 48.05 48.05 817,313 -0.54(-1.11%)
Mar 21, 2011 48.25 48.64 48.00 48.59 1,322,667 +1.30(+2.75%)
Mar 18, 2011 46.98 47.59 46.91 47.29 1,283,039 +0.93(+2.01%)
Mar 17, 2011 46.38 46.77 46.03 46.36 797,745 +0.54(+1.18%)
Mar 16, 2011 46.39 46.75 45.45 45.82 1,235,117 -0.75(-1.61%)
Mar 15, 2011 46.40 46.88 46.22 46.57 1,359,327 -0.20(-0.43%)
Mar 14, 2011 47.25 47.43 46.52 46.77 1,060,190 -0.93(-1.95%)
Mar 11, 2011 47.01 47.75 46.70 47.70 959,802 +0.52(+1.10%)
Mar 10, 2011 47.47 47.69 46.87 47.18 1,197,183 -0.90(-1.87%)
Mar 09, 2011 47.83 48.52 47.55 48.08 1,180,455 +0.09(+0.19%)
Mar 08, 2011 47.28 48.27 47.11 47.99 958,432 +0.74(+1.57%)
Mar 07, 2011 48.01 48.03 47.05 47.25 715,217 -0.49(-1.03%)
Mar 04, 2011 48.34 48.49 47.40 47.74 1,127,843 -0.74(-1.53%)
Mar 03, 2011 48.22 48.79 48.14 48.48 1,218,255 +0.39(+0.81%)
Mar 02, 2011 47.32 48.15 47.18 48.09 1,176,319 +0.78(+1.65%)
Mar 01, 2011 48.36 48.48 47.23 47.31 1,148,800 -0.82(-1.70%)
Feb 28, 2011 48.64 48.76 48.05 48.13 1,215,668 -0.46(-0.95%)
Feb 25, 2011 47.78 48.69 47.45 48.59 1,666,650 +1.11(+2.34%)
Feb 24, 2011 47.43 47.88 47.02 47.48 1,420,295 +0.13(+0.27%)
Feb 23, 2011 47.38 48.04 47.03 47.35 2,346,632 -0.10(-0.21%)
Feb 22, 2011 48.27 48.60 47.41 47.45 1,753,833 -1.49(-3.04%)
Feb 18, 2011 48.57 48.99 47.85 48.94 1,785,173 +0.48(+0.99%)
Feb 17, 2011 47.90 48.90 47.87 48.46 1,969,095 +0.31(+0.64%)
Feb 16, 2011 47.56 48.24 47.53 48.15 1,833,028 +0.77(+1.63%)
Feb 15, 2011 47.58 47.84 47.31 47.38 1,081,632 -0.28(-0.59%)
Feb 14, 2011 47.81 48.07 47.35 47.66 1,986,433 -0.26(-0.54%)
Feb 11, 2011 47.99 48.50 47.70 47.92 2,492,856 -0.18(-0.37%)
Feb 10, 2011 48.10 48.20 47.50 48.10 3,173,715 -0.33(-0.68%)
Feb 09, 2011 56.54 53.11 47.71 48.43 12,456,887 -8.11(-14.34%)
Feb 08, 2011 56.00 56.61 55.89 56.54 1,448,603 +0.33(+0.59%)
Feb 07, 2011 55.77 56.45 55.70 56.21 1,192,444 +0.45(+0.81%)
Feb 04, 2011 55.54 55.81 55.21 55.76 1,356,794 +0.14(+0.25%)
Feb 03, 2011 54.40 55.94 54.10 55.62 2,498,706 +1.02(+1.87%)
Feb 02, 2011 54.00 54.64 53.89 54.60 1,726,357 +0.28(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.